Skip to main content

S&P 500 Real Estate Sector SPDR (NY: XLRE )

39.53 +0.25 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 36.34 36.40 36.06 36.10 4,189,338 -0.26(-0.72%)
Aug 30, 2023 36.28 36.48 36.20 36.36 3,129,644 +0.13(+0.35%)
Aug 29, 2023 35.83 36.26 35.68 36.23 3,905,512 +0.41(+1.14%)
Aug 28, 2023 35.66 35.99 35.66 35.82 4,320,796 +0.28(+0.80%)
Aug 25, 2023 35.53 35.72 35.34 35.54 5,113,593 +0.10(+0.28%)
Aug 24, 2023 35.67 36.10 35.43 35.44 5,217,248 -0.17(-0.47%)
Aug 23, 2023 35.26 35.64 35.25 35.61 5,236,513 +0.52(+1.47%)
Aug 22, 2023 35.12 35.21 34.94 35.09 5,586,193 +0.11(+0.31%)
Aug 21, 2023 35.23 35.26 34.69 34.98 4,059,651 -0.30(-0.86%)
Aug 18, 2023 34.94 35.38 34.90 35.29 4,619,242 +0.10(+0.28%)
Aug 17, 2023 35.48 35.75 35.17 35.19 5,824,843 -0.26(-0.74%)
Aug 16, 2023 35.93 35.94 35.41 35.45 4,927,376 -0.44(-1.22%)
Aug 15, 2023 36.03 36.12 35.81 35.89 4,031,839 -0.37(-1.02%)
Aug 14, 2023 36.41 36.41 36.14 36.26 3,148,271 -0.20(-0.53%)
Aug 11, 2023 36.23 36.50 36.12 36.46 3,736,297 +0.07(+0.19%)
Aug 10, 2023 36.60 36.85 36.28 36.39 5,027,145 -0.12(-0.32%)
Aug 09, 2023 36.34 36.67 36.19 36.51 5,491,690 +0.09(+0.24%)
Aug 08, 2023 36.32 36.52 36.07 36.42 4,199,037 -0.19(-0.51%)
Aug 07, 2023 36.25 36.61 36.23 36.60 3,698,536 +0.46(+1.27%)
Aug 04, 2023 36.34 36.73 36.03 36.14 6,025,216 -0.36(-0.99%)
Aug 03, 2023 36.57 36.61 36.00 36.51 6,429,760 -0.51(-1.37%)
Aug 02, 2023 36.94 37.08 36.77 37.01 6,671,051 -0.16(-0.42%)
Aug 01, 2023 37.14 37.32 37.01 37.17 6,281,760 -0.07(-0.18%)
Jul 31, 2023 37.05 37.41 36.95 37.24 5,067,684 +0.29(+0.79%)
Jul 28, 2023 37.48 37.60 36.90 36.94 6,020,976 -0.11(-0.29%)
Jul 27, 2023 38.12 38.22 37.04 37.05 7,702,029 -0.80(-2.11%)
Jul 26, 2023 37.64 37.93 37.63 37.85 5,248,681 +0.14(+0.36%)
Jul 25, 2023 37.94 38.12 37.70 37.71 4,495,271 -0.28(-0.74%)
Jul 24, 2023 37.74 38.02 37.65 38.00 5,289,012 +0.36(+0.96%)
Jul 21, 2023 37.60 37.75 37.46 37.64 4,924,803 +0.17(+0.44%)
Jul 20, 2023 37.41 37.48 36.93 37.47 6,835,760 -0.13(-0.34%)
Jul 19, 2023 37.46 37.85 37.42 37.60 6,780,017 +0.41(+1.10%)
Jul 18, 2023 37.60 37.62 36.87 37.19 6,683,111 -0.31(-0.83%)
Jul 17, 2023 37.69 37.84 37.47 37.50 4,673,218 -0.32(-0.85%)
Jul 14, 2023 37.73 37.85 37.51 37.82 4,001,477 +0.00(+0.00%)
Jul 13, 2023 37.56 37.84 37.31 37.82 4,828,693 +0.25(+0.67%)
Jul 12, 2023 37.80 37.90 37.55 37.57 7,433,301 +0.18(+0.47%)
Jul 11, 2023 37.05 37.42 36.93 37.39 4,895,136 +0.42(+1.13%)
Jul 10, 2023 36.75 37.00 36.66 36.97 4,456,567 +0.13(+0.34%)
Jul 07, 2023 36.78 37.08 36.69 36.85 4,735,528 -0.18(-0.47%)
Jul 06, 2023 36.81 37.07 36.33 37.02 5,175,625 -0.20(-0.55%)
Jul 05, 2023 36.93 37.47 36.72 37.23 6,462,037 +0.19(+0.50%)
Jul 03, 2023 36.60 37.24 36.53 37.04 3,721,148 +0.29(+0.80%)
Jun 30, 2023 36.87 36.96 36.29 36.75 6,601,903 +0.19(+0.51%)
Jun 29, 2023 36.09 36.56 35.92 36.56 3,822,873 +0.33(+0.92%)
Jun 28, 2023 36.13 36.29 35.89 36.23 4,064,619 +0.10(+0.27%)
Jun 27, 2023 35.84 36.22 35.64 36.13 4,115,535 +0.39(+1.09%)
Jun 26, 2023 34.95 35.77 34.92 35.74 3,065,428 +0.78(+2.23%)
Jun 23, 2023 35.23 35.48 34.94 34.96 5,553,140 -0.38(-1.08%)
Jun 22, 2023 35.88 35.91 35.13 35.34 5,234,202 -0.51(-1.41%)
Jun 21, 2023 35.81 35.98 35.56 35.85 4,659,684 -0.16(-0.43%)
Jun 20, 2023 36.20 36.28 35.76 36.01 4,129,871 -0.39(-1.07%)
Jun 16, 2023 36.45 36.76 36.35 36.40 6,291,965 -0.04(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.